Seven Hills Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	13.00	13.10	12.75	12.95	12.95	-0.38%	46,553
Nov 19, 2024	12.88	13.11	12.81	13.00	13.00	0.78%	35,120
Nov 18, 2024	13.11	13.11	12.78	12.90	12.90	-0.54%	63,802
Nov 15, 2024	13.00	13.08	12.84	12.97	12.97	0.62%	58,008
Nov 14, 2024	12.99	13.24	12.86	12.89	12.89	0.08%	92,374
Nov 13, 2024	12.77	13.15	12.67	12.88	12.88	0.70%	108,849
Nov 12, 2024	13.05	13.24	12.66	12.79	12.79	-2.81%	94,077
Nov 11, 2024	12.97	13.19	12.96	13.16	13.16	1.15%	80,060
Nov 8, 2024	12.88	13.02	12.76	13.01	13.01	1.64%	61,562
Nov 7, 2024	12.96	13.00	12.78	12.80	12.80	-1.61%	56,727
Nov 6, 2024	12.33	13.08	12.33	13.01	13.01	5.77%	152,061
Nov 5, 2024	12.22	12.36	12.20	12.30	12.30	0.16%	49,885
Nov 4, 2024	12.40	12.51	12.12	12.28	12.28	-0.41%	93,885
Nov 1, 2024	12.63	12.67	12.17	12.33	12.33	-2.30%	115,414
Oct 31, 2024	12.80	12.90	12.53	12.62	12.62	-2.09%	69,588
Oct 30, 2024	12.42	12.96	12.42	12.89	12.89	3.53%	124,573
Oct 29, 2024	13.50	13.50	12.21	12.45	12.45	-8.25%	301,900
Oct 28, 2024	13.95	14.10	13.50	13.57	13.57	-5.10%	153,228
Oct 25, 2024	14.38	14.66	14.23	14.30	13.94	0.07%	167,803
Oct 24, 2024	14.20	14.31	14.15	14.29	13.93	0.49%	65,917
Oct 23, 2024	14.18	14.26	14.04	14.22	13.86	0.42%	53,257
Oct 22, 2024	13.99	14.17	13.93	14.16	13.80	1.22%	39,222
Oct 21, 2024	14.26	14.26	13.98	13.99	13.64	-1.13%	56,937
Oct 18, 2024	14.18	14.45	14.04	14.15	13.79	-0.21%	95,678
Oct 17, 2024	14.40	14.46	14.10	14.18	13.82	-1.66%	77,644
Oct 16, 2024	14.29	14.48	14.23	14.42	14.06	1.55%	146,820
Oct 15, 2024	14.18	14.32	14.11	14.20	13.84	0.50%	41,480
Oct 14, 2024	14.17	14.29	14.07	14.13	13.78	0.28%	54,808
Oct 11, 2024	14.07	14.21	14.04	14.09	13.74	0.64%	71,587
Oct 10, 2024	13.96	14.10	13.85	14.00	13.65	-0.21%	42,221
Oct 9, 2024	14.00	14.22	13.99	14.03	13.68	0.50%	46,776
Oct 8, 2024	13.84	14.02	13.80	13.96	13.61	1.31%	32,739
Oct 7, 2024	13.94	13.98	13.78	13.78	13.43	-0.72%	49,891
Oct 4, 2024	13.94	14.04	13.80	13.88	13.53	0.65%	43,116
Oct 3, 2024	13.73	13.93	13.70	13.79	13.44	0.44%	55,583
Oct 2, 2024	13.64	13.82	13.59	13.73	13.39	0.92%	69,402
Oct 1, 2024	13.78	13.83	13.59	13.61	13.26	-1.20%	84,085
Sep 30, 2024	13.75	13.91	13.65	13.77	13.42	0.36%	66,988
Sep 27, 2024	13.89	13.91	13.70	13.72	13.38	-0.51%	46,815
Sep 26, 2024	13.83	13.97	13.75	13.79	13.44	0.36%	56,594
Sep 25, 2024	13.91	13.99	13.71	13.74	13.40	-0.87%	57,854
Sep 24, 2024	14.06	14.29	13.81	13.86	13.51	-1.56%	74,969
Sep 23, 2024	14.13	14.18	13.85	14.08	13.73	-1.19%	71,897
Sep 20, 2024	13.80	14.47	13.79	14.25	13.89	2.89%	281,865
Sep 19, 2024	13.97	13.97	13.63	13.85	13.50	0.36%	63,070
Sep 18, 2024	13.90	13.92	13.70	13.80	13.45	-0.22%	41,493
Sep 17, 2024	13.88	13.95	13.70	13.83	13.48	-0.36%	77,438
Sep 16, 2024	13.94	13.95	13.81	13.88	13.53	-	76,600
Sep 13, 2024	13.92	13.92	13.80	13.88	13.53	0.43%	58,652
Sep 12, 2024	13.65	13.89	13.65	13.82	13.47	1.92%	36,455
Sep 11, 2024	13.74	13.82	13.50	13.56	13.22	-1.38%	33,709
Sep 10, 2024	13.81	13.81	13.61	13.75	13.40	-0.15%	31,015
Sep 9, 2024	13.80	13.89	13.74	13.77	13.42	0.22%	38,996
Sep 6, 2024	13.75	13.91	13.59	13.74	13.40	0.22%	36,616
Sep 5, 2024	13.70	13.80	13.50	13.71	13.37	-0.15%	44,367
Sep 4, 2024	13.76	13.91	13.67	13.73	13.39	-0.29%	39,384
Sep 3, 2024	13.90	13.90	13.71	13.77	13.42	-0.72%	36,066
Aug 30, 2024	13.93	13.94	13.75	13.87	13.52	0.14%	35,714
Aug 29, 2024	13.76	13.85	13.71	13.85	13.50	0.87%	26,464
Aug 28, 2024	13.81	13.89	13.66	13.73	13.39	-0.79%	66,771
Aug 27, 2024	13.87	13.90	13.70	13.84	13.49	-0.22%	51,236
Aug 26, 2024	13.96	13.96	13.66	13.87	13.52	-	101,353
Aug 23, 2024	13.74	13.94	13.70	13.87	13.52	2.14%	77,171
Aug 22, 2024	13.61	13.70	13.48	13.58	13.24	0.07%	64,249
Aug 21, 2024	13.37	13.59	13.36	13.57	13.23	2.57%	86,566
Aug 20, 2024	13.49	13.49	13.15	13.23	12.90	-1.64%	24,614
Aug 19, 2024	13.55	13.55	13.38	13.45	13.11	-0.37%	62,286
Aug 16, 2024	13.28	13.50	13.13	13.50	13.16	1.96%	40,768
Aug 15, 2024	13.40	13.49	13.24	13.24	12.91	0.15%	62,212
Aug 14, 2024	12.90	13.29	12.83	13.22	12.89	2.72%	36,114
Aug 13, 2024	12.73	12.89	12.50	12.87	12.55	1.90%	33,248
Aug 12, 2024	12.70	12.71	12.50	12.63	12.31	-0.71%	40,510
Aug 9, 2024	12.91	12.91	12.71	12.72	12.40	-1.17%	27,408
Aug 8, 2024	12.74	12.90	12.71	12.87	12.55	1.02%	23,585
Aug 7, 2024	12.79	12.79	12.69	12.74	12.42	0.16%	18,076
Aug 6, 2024	12.41	12.72	12.41	12.72	12.40	2.42%	42,637
Aug 5, 2024	12.58	12.69	12.26	12.42	12.11	-4.31%	80,509
Aug 2, 2024	13.05	13.24	12.91	12.98	12.65	-1.07%	44,110
Aug 1, 2024	13.41	13.50	12.78	13.12	12.79	-2.02%	77,374
Jul 31, 2024	13.59	13.59	13.32	13.39	13.05	-0.74%	52,352
Jul 30, 2024	13.54	13.70	13.30	13.49	13.15	1.05%	60,948
Jul 29, 2024	13.44	13.56	13.31	13.35	13.01	-0.89%	72,772
Jul 26, 2024	13.50	13.54	13.31	13.47	13.13	0.90%	54,591
Jul 25, 2024	13.42	13.62	13.30	13.35	13.01	0.07%	88,405
Jul 24, 2024	13.58	13.63	13.30	13.34	13.01	-2.56%	46,354
Jul 23, 2024	13.53	13.79	13.47	13.69	13.35	0.44%	137,136
Jul 22, 2024	13.50	13.70	13.25	13.63	13.29	-1.52%	84,279
Jul 19, 2024	14.10	14.12	13.65	13.84	13.15	-1.00%	160,722
Jul 18, 2024	14.07	14.20	13.91	13.98	13.29	0.07%	76,690
Jul 17, 2024	14.10	14.33	13.87	13.97	13.28	0.36%	116,367
Jul 16, 2024	13.77	14.18	13.74	13.92	13.23	2.20%	157,472
Jul 15, 2024	13.53	13.91	13.34	13.62	12.95	2.02%	111,483
Jul 12, 2024	13.29	13.64	13.22	13.35	12.69	0.83%	79,858
Jul 11, 2024	12.68	13.27	12.68	13.24	12.58	4.91%	110,213
Jul 10, 2024	12.69	12.80	12.59	12.62	12.00	0.16%	47,545
Jul 9, 2024	12.70	12.79	12.58	12.60	11.98	-0.79%	57,539
Jul 8, 2024	12.86	12.89	12.68	12.70	12.07	-	46,183
Jul 5, 2024	12.72	12.88	12.50	12.70	12.07	-0.78%	94,851
Jul 3, 2024	12.91	12.96	12.70	12.80	12.17	-0.47%	28,084
Jul 2, 2024	12.49	12.95	12.49	12.86	12.22	2.63%	107,262